Zelluna ASA (OSL:ZLNA)
Norway · Delayed Price · Currency is NOK 20.00
-0.50 (-2.44%)
Sep 14, 2026, 12:30 PM CET
Zelluna ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.20 | 21.30 | 20.30 | 20.50 | 20.50 | -3.30% | 57,275 |
| Sep 10, 2026 | 22.00 | 22.80 | 21.20 | 21.20 | 21.20 | -3.64% | 82,399 |
| Sep 9, 2026 | 24.00 | 24.00 | 21.60 | 22.00 | 22.00 | -4.76% | 64,939 |
| Sep 8, 2026 | 23.00 | 24.00 | 22.30 | 23.10 | 23.10 | 1.32% | 67,881 |
| Sep 7, 2026 | 21.80 | 24.60 | 21.00 | 22.80 | 22.80 | 5.07% | 138,887 |
| Sep 4, 2026 | 24.30 | 24.60 | 21.70 | 21.70 | 21.70 | -10.33% | 370,827 |
| Sep 3, 2026 | 27.00 | 27.30 | 24.20 | 24.20 | 24.20 | -11.36% | 500,693 |
| Sep 2, 2026 | 29.90 | 29.90 | 27.30 | 27.30 | 27.30 | -5.54% | 128,087 |
| Sep 1, 2026 | 29.50 | 29.80 | 27.00 | 28.90 | 28.90 | -0.34% | 278,157 |
| Aug 31, 2026 | 25.80 | 30.40 | 25.80 | 29.00 | 29.00 | 15.54% | 580,734 |
| Aug 28, 2026 | 22.50 | 25.10 | 22.00 | 25.10 | 25.10 | 12.05% | 125,726 |
| Aug 27, 2026 | 22.40 | 22.50 | 22.00 | 22.40 | 22.40 | 1.82% | 69,368 |
| Aug 26, 2026 | 22.40 | 22.40 | 21.20 | 22.00 | 22.00 | 1.38% | 45,961 |
| Aug 25, 2026 | 21.20 | 22.20 | 21.20 | 21.70 | 21.70 | 2.84% | 33,347 |
| Aug 24, 2026 | 22.30 | 22.30 | 21.00 | 21.10 | 21.10 | -5.38% | 39,266 |
| Aug 21, 2026 | 21.00 | 22.40 | 20.80 | 22.30 | 22.30 | 1.36% | 23,943 |
| Aug 20, 2026 | 22.40 | 22.40 | 21.40 | 22.00 | 22.00 | -1.79% | 48,296 |
| Aug 19, 2026 | 22.60 | 22.60 | 21.00 | 22.40 | 22.40 | 5.66% | 77,654 |
| Aug 18, 2026 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | -5.78% | 12,489 |
| Aug 17, 2026 | 21.00 | 22.90 | 19.85 | 22.50 | 22.50 | 7.14% | 93,258 |
| Aug 14, 2026 | 20.50 | 21.00 | 19.90 | 21.00 | 21.00 | -0.94% | 90,383 |
| Aug 13, 2026 | 22.50 | 22.50 | 21.00 | 21.20 | 21.20 | -1.40% | 51,913 |
| Aug 12, 2026 | 22.00 | 22.70 | 21.20 | 21.50 | 21.50 | -1.38% | 16,628 |
| Aug 11, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -3.11% | 32,904 |
| Aug 10, 2026 | 23.00 | 23.70 | 22.30 | 22.50 | 22.50 | -0.44% | 45,074 |
| Aug 7, 2026 | 22.50 | 22.90 | 22.50 | 22.60 | 22.60 | 0.44% | 7,267 |
| Aug 6, 2026 | 23.40 | 23.40 | 22.40 | 22.50 | 22.50 | -1.32% | 19,326 |
| Aug 5, 2026 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | 0.88% | 4,578 |
| Aug 4, 2026 | 22.20 | 23.10 | 22.20 | 22.60 | 22.60 | - | 10,837 |
| Aug 3, 2026 | 23.30 | 23.30 | 22.60 | 22.60 | 22.60 | -2.59% | 17,969 |
| Jul 31, 2026 | 21.80 | 23.20 | 21.80 | 23.20 | 23.20 | 7.91% | 70,971 |
| Jul 30, 2026 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | -3.15% | 12,520 |
| Jul 29, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -1.33% | 14,990 |
| Jul 28, 2026 | 22.30 | 23.20 | 22.30 | 22.50 | 22.50 | 1.35% | 78,002 |
| Jul 27, 2026 | 22.30 | 22.30 | 21.70 | 22.20 | 22.20 | 4.72% | 24,566 |
| Jul 24, 2026 | 21.30 | 21.60 | 21.00 | 21.20 | 21.20 | -3.20% | 17,822 |
| Jul 23, 2026 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | 2.34% | 14,974 |
| Jul 22, 2026 | 21.90 | 21.90 | 21.30 | 21.40 | 21.40 | -1.83% | 8,218 |
| Jul 21, 2026 | 22.30 | 22.30 | 21.30 | 21.80 | 21.80 | -2.24% | 12,002 |
| Jul 20, 2026 | 21.00 | 22.30 | 21.00 | 22.30 | 22.30 | 0.90% | 18,640 |
| Jul 17, 2026 | 22.00 | 22.10 | 20.40 | 22.10 | 22.10 | 0.91% | 9,798 |
| Jul 16, 2026 | 22.80 | 22.80 | 21.50 | 21.90 | 21.90 | -3.95% | 11,040 |
| Jul 15, 2026 | 23.00 | 23.00 | 21.50 | 22.80 | 22.80 | 3.64% | 27,410 |
| Jul 14, 2026 | 21.00 | 22.70 | 21.00 | 22.00 | 22.00 | 11.68% | 74,059 |
| Jul 13, 2026 | 19.90 | 20.00 | 19.55 | 19.70 | 19.70 | 1.55% | 22,053 |
| Jul 10, 2026 | 19.95 | 19.95 | 19.20 | 19.40 | 19.40 | - | 12,774 |
| Jul 9, 2026 | 19.25 | 19.90 | 18.70 | 19.40 | 19.40 | 4.58% | 17,452 |
| Jul 8, 2026 | 18.40 | 18.95 | 18.20 | 18.55 | 18.55 | 0.82% | 9,550 |
| Jul 7, 2026 | 19.40 | 19.40 | 18.30 | 18.40 | 18.40 | -1.08% | 5,088 |
| Jul 6, 2026 | 19.80 | 19.80 | 18.50 | 18.60 | 18.60 | -4.12% | 2,553 |